IO Biotech Inc. (IOBT)
NASDAQ: IOBT
· Real-Time Price · USD
2.15
0.87 (67.97%)
At close: Aug 15, 2025, 3:59 PM
1.98
-7.91%
After-hours: Aug 15, 2025, 04:09 PM EDT
IOBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.33 | 1.41 | 1.23 | 1.28 | 1.28 | -2.29% | 2,803,579 |
| Aug 13, 2025 | 1.26 | 1.37 | 1.22 | 1.31 | 1.31 | 0.00% | 2,555,500 |
| Aug 12, 2025 | 1.11 | 1.57 | 1.06 | 1.31 | 1.31 | 24.76% | 20,100,274 |
| Aug 11, 2025 | 1.88 | 2.04 | 0.98 | 1.05 | 1.05 | -41.99% | 82,891,208 |
| Aug 8, 2025 | 1.87 | 2.03 | 1.80 | 1.81 | 1.81 | -4.23% | 358,400 |
| Aug 7, 2025 | 1.98 | 2.05 | 1.82 | 1.89 | 1.89 | -3.57% | 364,745 |
| Aug 6, 2025 | 2.14 | 2.20 | 1.95 | 1.96 | 1.96 | -8.84% | 289,145 |
| Aug 5, 2025 | 2.16 | 2.20 | 2.09 | 2.15 | 2.15 | 0.00% | 180,421 |
| Aug 4, 2025 | 2.15 | 2.20 | 2.06 | 2.15 | 2.15 | -3.15% | 406,022 |
| Aug 1, 2025 | 2.19 | 2.25 | 2.10 | 2.22 | 2.22 | -0.45% | 192,601 |
| Jul 31, 2025 | 2.11 | 2.27 | 2.06 | 2.23 | 2.23 | 5.19% | 495,444 |
| Jul 30, 2025 | 2.25 | 2.35 | 2.10 | 2.12 | 2.12 | -3.20% | 332,200 |
| Jul 29, 2025 | 2.38 | 2.38 | 2.18 | 2.19 | 2.19 | -8.75% | 870,513 |
| Jul 28, 2025 | 2.11 | 2.48 | 2.06 | 2.40 | 2.40 | 16.50% | 2,185,645 |
| Jul 25, 2025 | 1.97 | 2.08 | 1.91 | 2.06 | 2.06 | 6.74% | 406,500 |
| Jul 24, 2025 | 2.04 | 2.15 | 1.91 | 1.93 | 1.93 | 0.00% | 1,015,000 |
| Jul 23, 2025 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 339,743 |
| Jul 22, 2025 | 2.01 | 2.04 | 1.88 | 1.95 | 1.95 | -3.47% | 252,832 |
| Jul 21, 2025 | 2.12 | 2.24 | 2.00 | 2.02 | 2.02 | -1.46% | 388,768 |
| Jul 18, 2025 | 2.00 | 2.14 | 1.79 | 2.05 | 2.05 | 2.50% | 760,508 |